Arabia for Investment and Development S.A.E. (EGX:AIDC)
Egypt · Delayed Price · Currency is EGP 0.2890
+0.0060 (2.12%)
At close: Oct 22, 2025
EGX:AIDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.12% | 87,585,400 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 22,693,550 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.07% | 22,271,090 |
| Oct 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 51,145,780 |
| Oct 16, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 5.09% | 369,708,500 |
| Oct 15, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.17% | 102,400,100 |
| Oct 14, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.54% | 72,258,310 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.77% | 13,333,620 |
| Oct 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 7,030,222 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 8,986,082 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.80% | 21,537,660 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,143,090 |
| Oct 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 13,353,300 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 9,056,572 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 20,556,240 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 49,052,110 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.27% | 14,290,360 |
| Sep 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 14,572,720 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 21,423,180 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 11,047,760 |
| Sep 23, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.77% | 47,987,480 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 18,816,680 |
| Sep 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 6,026,747 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 7,226,503 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 10,839,090 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.27% | 18,946,430 |
| Sep 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.38% | 60,600,800 |
| Sep 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 8,302,066 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.11% | 14,703,350 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.88% | 7,120,324 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.62% | 24,474,130 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 34,892,910 |
| Sep 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.36% | 11,811,230 |
| Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.72% | 17,083,490 |
| Sep 2, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 5.28% | 106,492,800 |
| Sep 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 19,195,220 |
| Aug 31, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.35% | 18,357,910 |
| Aug 28, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.34% | 46,733,970 |
| Aug 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 11,535,470 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 11,257,090 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 16,344,170 |
| Aug 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.15% | 14,303,020 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.06% | 19,408,520 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.05% | 34,188,080 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.34% | 23,269,690 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.67% | 37,902,710 |
| Aug 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.74% | 14,601,500 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.67% | 20,513,870 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.67% | 53,714,380 |
| Aug 12, 2025 | 0.30 | 0.36 | 0.29 | 0.30 | 0.30 | - | 188,274,000 |